Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1994-10-31 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2003
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2003-12-31 | $9.15 | $14.44 | 59,280 | — | — |
| 2003-12-30 | $9.15 | $14.46 | 200,460 | — | — |
| 2003-12-29 | $9.15 | $14.46 | 92,820 | — | — |
| 2003-12-26 | $9.12 | $14.40 | 31,460 | — | — |
| 2003-12-24 | $9.05 | $14.29 | 57,460 | — | — |
| 2003-12-23 | $9.06 | $14.31 | 1,471,340 | — | — |
| 2003-12-22 | $8.96 | $14.15 | 237,640 | — | — |
| 2003-12-19 | $8.98 | $14.18 | 453,700 | — | — |
| 2003-12-18 | $8.93 | $14.11 | 115,180 | — | — |
| 2003-12-17 | $8.88 | $14.03 | 90,480 | — | — |
| 2003-12-16 | $8.89 | $14.04 | 974,740 | — | — |
| 2003-12-15 | $9.01 | $14.23 | 168,740 | — | — |
| 2003-12-12 | $8.96 | $14.15 | 183,820 | — | — |
| 2003-12-11 | $8.92 | $14.09 | 98,540 | — | — |
| 2003-12-10 | $8.88 | $14.03 | 90,740 | — | — |
| 2003-12-09 | $8.97 | $14.17 | 146,640 | — | — |
| 2003-12-08 | $8.97 | $14.17 | 67,080 | — | — |
| 2003-12-05 | $8.94 | $14.12 | 151,840 | — | — |
| 2003-12-04 | $9.13 | $14.43 | 184,600 | — | — |
| 2003-12-03 | $9.08 | $14.34 | 247,520 | — | — |
| 2003-12-02 | $9.17 | $14.49 | 266,240 | — | — |
| 2003-12-01 | $9.05 | $14.29 | 110,240 | — | — |
| 2003-11-28 | $9.12 | $14.41 | 90,480 | — | — |
| 2003-11-26 | $9.04 | $14.27 | 264,420 | — | — |
| 2003-11-25 | $9.00 | $14.21 | 308,620 | — | — |
| 2003-11-24 | $8.92 | $14.08 | 226,980 | — | — |
| 2003-11-21 | $8.81 | $13.92 | 244,140 | — | — |
| 2003-11-20 | $8.76 | $13.83 | 120,900 | — | — |
| 2003-11-19 | $8.62 | $13.61 | 115,180 | — | — |
| 2003-11-18 | $8.73 | $13.79 | 142,740 | — | — |
| 2003-11-17 | $8.93 | $14.10 | 286,780 | — | — |
| 2003-11-14 | $9.08 | $14.34 | 469,040 | — | — |
| 2003-11-13 | $9.04 | $14.27 | 73,320 | — | — |
| 2003-11-12 | $8.82 | $13.92 | 119,600 | — | — |
| 2003-11-11 | $8.65 | $13.66 | 148,460 | — | — |
| 2003-11-10 | $8.63 | $13.64 | 141,440 | — | — |
| 2003-11-07 | $8.94 | $14.12 | 200,200 | — | — |
| 2003-11-06 | $8.89 | $14.04 | 253,240 | — | — |
| 2003-11-05 | $9.21 | $14.54 | 43,420 | — | — |
| 2003-11-04 | $9.19 | $14.51 | 155,480 | — | — |
| 2003-11-03 | $9.29 | $14.67 | 284,180 | — | — |
| 2003-10-31 | $9.14 | $14.43 | 435,500 | — | — |
| 2003-10-30 | $9.48 | $14.97 | 94,380 | — | — |
| 2003-10-29 | $9.47 | $14.96 | 75,660 | — | — |
| 2003-10-28 | $9.40 | $14.85 | 188,500 | — | — |
| 2003-10-27 | $9.35 | $14.76 | 73,320 | — | — |
| 2003-10-24 | $9.35 | $14.76 | 114,400 | — | — |
| 2003-10-23 | $9.23 | $14.58 | 253,240 | — | — |
| 2003-10-22 | $9.42 | $14.88 | 187,980 | — | — |
| 2003-10-21 | $9.42 | $14.88 | 373,880 | — | — |
| 2003-10-20 | $9.34 | $14.75 | 221,780 | — | — |
| 2003-10-17 | $9.35 | $14.76 | 137,540 | — | — |
| 2003-10-16 | $9.22 | $14.56 | 714,220 | — | — |
| 2003-10-15 | $9.12 | $14.40 | 1,241,760 | — | — |
| 2003-10-14 | $9.05 | $14.29 | 351,520 | — | — |
| 2003-10-13 | $9.00 | $14.21 | 348,660 | — | — |
| 2003-10-10 | $8.95 | $14.13 | 92,820 | — | — |
| 2003-10-09 | $8.92 | $14.09 | 76,440 | — | — |
| 2003-10-08 | $8.96 | $14.15 | 276,380 | — | — |
| 2003-10-07 | $8.92 | $14.09 | 220,480 | — | — |
| 2003-10-06 | $8.85 | $13.97 | 51,480 | — | — |
| 2003-10-03 | $8.85 | $13.97 | 356,460 | — | — |
| 2003-10-02 | $8.87 | $14.01 | 27,040 | — | — |
| 2003-10-01 | $8.88 | $14.02 | 235,040 | — | — |
| 2003-09-30 | $8.85 | $13.97 | 435,760 | — | — |
| 2003-09-29 | $9.02 | $14.25 | 128,180 | — | — |
| 2003-09-26 | $8.78 | $13.86 | 48,360 | — | — |
| 2003-09-25 | $8.70 | $13.75 | 8,060 | — | — |
| 2003-09-24 | $8.73 | $13.78 | 196,300 | — | — |
| 2003-09-23 | $8.57 | $13.54 | 76,700 | — | — |
| 2003-09-22 | $8.54 | $13.49 | 75,400 | — | — |
| 2003-09-19 | $8.53 | $13.47 | 12,740 | — | — |
| 2003-09-18 | $8.65 | $13.66 | 187,200 | — | — |
| 2003-09-17 | $8.69 | $13.72 | 89,180 | — | — |
| 2003-09-16 | $8.65 | $13.66 | 50,440 | — | — |
| 2003-09-15 | $8.55 | $13.50 | 66,560 | — | — |
| 2003-09-12 | $8.46 | $13.36 | 55,640 | — | — |
| 2003-09-11 | $8.57 | $13.54 | 52,520 | — | — |
| 2003-09-10 | $8.51 | $13.44 | 66,300 | — | — |
| 2003-09-09 | $8.52 | $13.45 | 89,440 | — | — |
| 2003-09-08 | $8.50 | $13.43 | 109,460 | — | — |
| 2003-09-05 | $8.46 | $13.36 | 67,860 | — | — |
| 2003-09-04 | $8.40 | $13.27 | 40,300 | — | — |
| 2003-09-03 | $8.40 | $13.26 | 60,840 | — | — |
| 2003-09-02 | $8.15 | $12.88 | 625,040 | — | — |
| 2003-08-29 | $8.06 | $12.73 | 81,380 | — | — |
| 2003-08-28 | $8.30 | $13.11 | 38,740 | — | — |
| 2003-08-27 | $8.29 | $13.09 | 301,340 | — | — |
| 2003-08-26 | $8.43 | $13.31 | 40,560 | — | — |
| 2003-08-25 | $8.56 | $13.52 | 46,540 | — | — |
| 2003-08-22 | $8.66 | $13.67 | 79,300 | — | — |
| 2003-08-21 | $8.67 | $13.69 | 268,060 | — | — |
| 2003-08-20 | $8.56 | $13.52 | 61,620 | — | — |
| 2003-08-19 | $8.63 | $13.62 | 140,660 | — | — |
| 2003-08-18 | $8.71 | $13.76 | 19,240 | — | — |
| 2003-08-15 | $8.77 | $13.85 | 134,160 | — | — |
| 2003-08-14 | $8.79 | $13.88 | 236,080 | — | — |
| 2003-08-13 | $8.69 | $13.73 | 382,200 | — | — |
| 2003-08-12 | $8.52 | $13.45 | 230,620 | — | — |
| 2003-08-11 | $8.47 | $13.38 | 335,400 | — | — |
| 2003-08-08 | $8.48 | $13.39 | 12,480 | — | — |
| 2003-08-07 | $8.44 | $13.33 | 49,920 | — | — |
| 2003-08-06 | $8.47 | $13.38 | 110,500 | — | — |
| 2003-08-05 | $8.50 | $13.42 | 246,480 | — | — |
| 2003-08-04 | $8.52 | $13.45 | 60,580 | — | — |
| 2003-08-01 | $8.70 | $13.73 | 53,040 | — | — |
| 2003-07-31 | $8.71 | $13.76 | 70,720 | — | — |
| 2003-07-30 | $8.62 | $13.62 | 198,640 | — | — |
| 2003-07-29 | $8.59 | $13.56 | 333,060 | — | — |
| 2003-07-28 | $8.61 | $13.59 | 230,620 | — | — |
| 2003-07-25 | $8.58 | $13.55 | 145,600 | — | — |
| 2003-07-24 | $8.34 | $13.18 | 120,120 | — | — |
| 2003-07-23 | $8.21 | $12.97 | 167,180 | — | — |
| 2003-07-22 | $8.15 | $12.87 | 54,080 | — | — |
| 2003-07-21 | $8.12 | $12.82 | 127,920 | — | — |
| 2003-07-18 | $8.17 | $12.91 | 108,420 | — | — |
| 2003-07-17 | $8.12 | $12.82 | 249,860 | — | — |
| 2003-07-16 | $8.23 | $12.99 | 332,280 | — | — |
| 2003-07-15 | $8.19 | $12.94 | 11,440 | — | — |
| 2003-07-14 | $8.14 | $12.86 | 56,940 | — | — |
| 2003-07-11 | $7.97 | $12.59 | 91,260 | — | — |
| 2003-07-10 | $7.97 | $12.59 | 381,940 | — | — |
| 2003-07-09 | $7.92 | $12.51 | 8,840 | — | — |
| 2003-07-08 | $7.90 | $12.48 | 221,000 | — | — |
| 2003-07-07 | $8.02 | $12.66 | 314,340 | — | — |
| 2003-07-03 | $7.93 | $12.53 | 11,960 | — | — |
| 2003-07-02 | $7.98 | $12.60 | 91,000 | — | — |
| 2003-07-01 | $7.88 | $12.44 | 130,520 | — | — |
| 2003-06-30 | $7.85 | $12.40 | 73,840 | — | — |
| 2003-06-27 | $7.85 | $12.40 | 146,380 | — | — |
| 2003-06-26 | $7.88 | $12.45 | 36,400 | — | — |
| 2003-06-25 | $7.87 | $12.42 | 51,480 | — | — |
| 2003-06-24 | $7.88 | $12.45 | 87,100 | — | — |
| 2003-06-23 | $7.87 | $12.42 | 7,020 | — | — |
| 2003-06-20 | $7.92 | $12.51 | 84,500 | — | — |
| 2003-06-19 | $7.98 | $12.60 | 85,800 | — | — |
| 2003-06-18 | $7.98 | $12.60 | 50,700 | — | — |
| 2003-06-17 | $8.02 | $12.66 | 304,200 | — | — |
| 2003-06-16 | $8.01 | $12.65 | 78,780 | — | — |
| 2003-06-13 | $8.05 | $12.72 | 212,680 | — | — |
| 2003-06-12 | $8.08 | $12.76 | 233,480 | — | — |
| 2003-06-11 | $8.15 | $12.87 | 188,760 | — | — |
| 2003-06-10 | $8.15 | $12.88 | 40,300 | — | — |
| 2003-06-09 | $8.17 | $12.91 | 83,720 | — | — |
| 2003-06-06 | $8.19 | $12.93 | 494,000 | — | — |
| 2003-06-05 | $8.33 | $13.15 | 11,440 | — | — |
| 2003-06-04 | $8.34 | $13.17 | 72,280 | — | — |
| 2003-06-03 | $8.37 | $13.21 | 33,540 | — | — |
| 2003-06-02 | $8.42 | $13.29 | 118,560 | — | — |
| 2003-05-30 | $8.40 | $13.26 | 137,280 | — | — |
| 2003-05-29 | $8.23 | $13.00 | 126,100 | — | — |
| 2003-05-28 | $8.08 | $12.77 | 261,820 | — | — |
| 2003-05-27 | $7.85 | $12.39 | 81,640 | — | — |
| 2003-05-23 | $7.80 | $12.32 | 22,360 | — | — |
| 2003-05-22 | $7.73 | $12.21 | 211,120 | — | — |
| 2003-05-21 | $7.84 | $12.38 | 69,940 | — | — |
| 2003-05-20 | $8.20 | $12.19 | 93,600 | — | — |
| 2003-05-19 | $8.19 | $12.19 | 490,100 | — | — |
| 2003-05-16 | $8.37 | $12.45 | 9,880 | — | — |
| 2003-05-15 | $8.35 | $12.42 | 78,780 | — | — |
| 2003-05-14 | $8.40 | $12.50 | 67,340 | — | — |
| 2003-05-13 | $8.38 | $12.47 | 77,480 | — | — |
| 2003-05-12 | $8.42 | $12.53 | 21,580 | — | — |
| 2003-05-09 | $8.35 | $12.42 | 185,900 | — | — |
| 2003-05-08 | $8.59 | $12.78 | 66,040 | — | — |
| 2003-05-07 | $8.63 | $12.85 | 282,360 | — | — |
| 2003-05-06 | $8.51 | $12.66 | 381,940 | — | — |
| 2003-05-05 | $8.77 | $13.05 | 56,160 | — | — |
| 2003-05-02 | $8.69 | $12.93 | 107,900 | — | — |
| 2003-05-01 | $8.47 | $12.60 | 32,760 | — | — |
| 2003-04-30 | $8.39 | $12.49 | 715,520 | — | — |
| 2003-04-29 | $8.37 | $12.45 | 265,200 | — | — |
| 2003-04-28 | $8.28 | $12.33 | 117,000 | — | — |
| 2003-04-25 | $8.26 | $12.29 | 167,440 | — | — |
| 2003-04-24 | $8.20 | $12.19 | 1,102,140 | — | — |
| 2003-04-23 | $7.85 | $11.67 | 3,380 | — | — |
| 2003-04-22 | $7.80 | $11.60 | 132,860 | — | — |
| 2003-04-21 | $7.71 | $11.47 | 23,660 | — | — |
| 2003-04-17 | $7.62 | $11.33 | 13,260 | — | — |
| 2003-04-16 | $7.73 | $11.50 | 209,820 | — | — |
| 2003-04-15 | $7.72 | $11.49 | 25,740 | — | — |
| 2003-04-14 | $7.65 | $11.39 | 110,760 | — | — |
| 2003-04-11 | $7.50 | $11.16 | 37,700 | — | — |
| 2003-04-10 | $7.38 | $10.99 | 41,600 | — | — |
| 2003-04-09 | $7.46 | $11.10 | 144,300 | — | — |
| 2003-04-08 | $7.36 | $10.95 | 98,540 | — | — |
| 2003-04-07 | $7.30 | $10.87 | 236,600 | — | — |
| 2003-04-04 | $7.30 | $10.87 | 9,620 | — | — |
| 2003-04-03 | $7.30 | $10.85 | 11,180 | — | — |
| 2003-04-02 | $7.31 | $10.87 | 85,540 | — | — |
| 2003-04-01 | $7.08 | $10.53 | 26,780 | — | — |
| 2003-03-31 | $7.05 | $10.49 | 98,800 | — | — |
| 2003-03-28 | $7.08 | $10.53 | 172,640 | — | — |
| 2003-03-27 | $7.03 | $10.45 | 45,760 | — | — |
| 2003-03-26 | $7.10 | $10.56 | 45,240 | — | — |
| 2003-03-25 | $7.17 | $10.66 | 125,840 | — | — |
| 2003-03-24 | $7.36 | $10.95 | 113,360 | — | — |
| 2003-03-21 | $7.50 | $11.16 | 38,740 | — | — |
| 2003-03-20 | $7.46 | $11.10 | 472,420 | — | — |
| 2003-03-19 | $7.32 | $10.89 | 27,300 | — | — |
| 2003-03-18 | $7.31 | $10.87 | 62,140 | — | — |
| 2003-03-17 | $7.28 | $10.83 | 98,800 | — | — |
| 2003-03-14 | $7.28 | $10.83 | 230,620 | — | — |
| 2003-03-13 | $7.15 | $10.64 | 244,660 | — | — |
| 2003-03-12 | $6.92 | $10.29 | 29,380 | — | — |
| 2003-03-11 | $6.88 | $10.24 | 306,280 | — | — |
| 2003-03-10 | $6.83 | $10.16 | 74,620 | — | — |
| 2003-03-07 | $6.83 | $10.17 | 195,520 | — | — |
| 2003-03-06 | $6.82 | $10.15 | 43,940 | — | — |
| 2003-03-05 | $6.83 | $10.16 | 520,260 | — | — |
| 2003-03-04 | $6.88 | $10.24 | 217,880 | — | — |
| 2003-03-03 | $6.88 | $10.24 | 13,260 | — | — |
| 2003-02-28 | $6.89 | $10.25 | 41,080 | — | — |
| 2003-02-27 | $6.86 | $10.21 | 60,060 | — | — |
| 2003-02-26 | $6.82 | $10.14 | 6,500 | — | — |
| 2003-02-25 | $6.89 | $10.25 | 103,220 | — | — |
| 2003-02-24 | $6.90 | $10.27 | 53,040 | — | — |
| 2003-02-21 | $7.01 | $10.43 | 291,720 | — | — |
| 2003-02-20 | $7.09 | $10.55 | 170,560 | — | — |
| 2003-02-19 | $7.06 | $10.50 | 113,620 | — | — |
| 2003-02-18 | $7.08 | $10.53 | 301,600 | — | — |
| 2003-02-14 | $6.92 | $10.30 | 223,600 | — | — |
| 2003-02-13 | $6.92 | $10.30 | 276,640 | — | — |
| 2003-02-12 | $6.73 | $10.02 | 224,120 | — | — |
| 2003-02-11 | $6.56 | $9.76 | 243,100 | — | — |
| 2003-02-10 | $6.93 | $10.31 | 274,560 | — | — |
| 2003-02-07 | $6.98 | $10.39 | 52,780 | — | — |
| 2003-02-06 | $6.98 | $10.38 | 17,680 | — | — |
| 2003-02-05 | $6.97 | $10.37 | 95,680 | — | — |
| 2003-02-04 | $7.00 | $10.41 | 58,240 | — | — |
| 2003-02-03 | $7.08 | $10.53 | 151,060 | — | — |
| 2003-01-31 | $7.04 | $10.47 | 142,480 | — | — |
| 2003-01-30 | $6.94 | $10.33 | 110,500 | — | — |
| 2003-01-29 | $6.94 | $10.33 | 109,720 | — | — |
| 2003-01-28 | $6.87 | $10.21 | 82,160 | — | — |
| 2003-01-27 | $6.88 | $10.24 | 228,020 | — | — |
| 2003-01-24 | $7.02 | $10.44 | 118,040 | — | — |
| 2003-01-23 | $7.25 | $10.79 | 46,280 | — | — |
| 2003-01-22 | $7.24 | $10.77 | 81,640 | — | — |
| 2003-01-21 | $7.35 | $10.93 | 175,500 | — | — |
| 2003-01-17 | $7.47 | $11.12 | 22,620 | — | — |
| 2003-01-16 | $7.52 | $11.19 | 24,180 | — | — |
| 2003-01-15 | $7.53 | $11.20 | 279,760 | — | — |
| 2003-01-14 | $7.48 | $11.13 | 348,400 | — | — |
| 2003-01-13 | $7.35 | $10.93 | 104,780 | — | — |
| 2003-01-10 | $7.27 | $10.81 | 89,180 | — | — |
| 2003-01-09 | $7.30 | $10.86 | 223,600 | — | — |
| 2003-01-08 | $7.27 | $10.81 | 69,940 | — | — |
| 2003-01-07 | $7.35 | $10.93 | 69,680 | — | — |
| 2003-01-06 | $7.28 | $10.83 | 117,780 | — | — |
| 2003-01-03 | $7.30 | $10.86 | 14,040 | — | — |
| 2003-01-02 | $7.17 | $10.67 | 16,900 | — | — |